XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009409 | $0.00009409 | $0.00009318 | $0.00009362 | $372.33 | $222,780 |
| 2019-09-02 | $0.00009362 | $0.00009457 | $0.00009234 | $0.00009436 | $210.97 | $224,537 |
| 2019-09-03 | $0.00009435 | $0.00009486 | $0.00009374 | $0.00009441 | $148.40 | $224,655 |
| 2019-09-04 | $0.00009442 | $0.00009583 | $0.00009194 | $0.00009448 | $63.48 | $224,808 |
| 2019-09-05 | $0.00009461 | $0.00009520 | $0.00008813 | $0.00008817 | $2.47 | $209,805 |
| 2019-09-06 | $0.00008817 | $0.00009502 | $0.00008817 | $0.00009469 | $98.11 | $225,322 |
| 2019-09-07 | $0.00009469 | $0.00009503 | $0.00009371 | $0.00009372 | $159.67 | $223,017 |
| 2019-09-08 | $0.00009372 | $0.00009372 | $0.00008691 | $0.00008694 | $79.35 | $206,872 |
| 2019-09-09 | $0.00008694 | $0.00008699 | $0.00008525 | $0.00008543 | $27.31 | $203,279 |
| 2019-09-10 | $0.00008543 | $0.00008565 | $0.00008467 | $0.00008540 | $132.52 | $203,211 |
| 2019-09-11 | $0.00008551 | $0.00009423 | $0.00008474 | $0.00009406 | $24.54 | $223,822 |
| 2019-09-12 | $0.00009406 | $0.00009643 | $0.00009109 | $0.00009125 | $44.05 | $217,127 |
| 2019-09-13 | $0.00009114 | $0.00009471 | $0.00009076 | $0.00009261 | $95.30 | $220,358 |
| 2019-09-14 | $0.00009261 | $0.00009301 | $0.00002327 | $0.00002329 | $0.2459 | $55,408.70 |
| 2019-09-15 | $0.00002329 | $0.00009357 | $0.00002328 | $0.00009252 | $129.74 | $220,147 |
| 2019-09-16 | $0.00009252 | $0.00009303 | $0.00009218 | $0.00009219 | $97.71 | $219,362 |
| 2019-09-17 | $0.00009219 | $0.00009250 | $0.00004789 | $0.00009239 | $37.05 | $219,854 |
| 2019-09-18 | $0.00009239 | $0.00009337 | $0.00009239 | $0.00009307 | $101.95 | $221,466 |
| 2019-09-19 | $0.00009295 | $0.00009317 | $0.00009224 | $0.00009233 | $59.64 | $219,697 |
| 2019-09-20 | $0.00009238 | $0.00009417 | $0.00009228 | $0.00009317 | $166.47 | $221,711 |
| 2019-09-21 | $0.00009317 | $0.00009372 | $0.00009231 | $0.00009372 | $100.79 | $222,998 |
| 2019-09-22 | $0.00009372 | $0.00009553 | $0.00009372 | $0.00009539 | $115.40 | $226,994 |
| 2019-09-23 | $0.00009539 | $0.00009578 | $0.00009186 | $0.00009526 | $51.16 | $226,676 |
| 2019-09-24 | $0.00009526 | $0.00009654 | $0.00009401 | $0.00009410 | $86.40 | $223,924 |
| 2019-09-25 | $0.00009411 | $0.00009550 | $0.00009386 | $0.00009500 | $83.44 | $226,057 |
| 2019-09-26 | $0.00009489 | $0.00009500 | $0.00008910 | $0.00008944 | $102.20 | $212,826 |
| 2019-09-27 | $0.00008944 | $0.00008955 | $0.00006965 | $0.00007042 | $86.10 | $167,555 |
| 2019-09-28 | $0.00007041 | $0.00008003 | $0.00001799 | $0.00008003 | $34.03 | $190,430 |
| 2019-09-29 | $0.00008003 | $0.00008200 | $0.00008003 | $0.00008100 | $80.04 | $192,753 |
| 2019-09-30 | $0.00008100 | $0.00008375 | $0.00007989 | $0.00008151 | $46.73 | $193,954 |